Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 22.37 | 22.54 | 21.58 | 21.71 | 9,124,395 | -1.05(-4.60%) |
Apr 27, 2007 | 22.88 | 22.95 | 22.72 | 22.76 | 3,377,190 | -0.25(-1.07%) |
Apr 26, 2007 | 22.22 | 23.18 | 22.08 | 23.01 | 7,696,089 | +0.79(+3.55%) |
Apr 25, 2007 | 22.18 | 22.28 | 22.11 | 22.22 | 6,467,884 | +0.07(+0.30%) |
Apr 24, 2007 | 22.38 | 22.38 | 22.07 | 22.15 | 2,805,982 | -0.23(-1.04%) |
Apr 23, 2007 | 22.35 | 22.42 | 22.20 | 22.38 | 2,443,883 | +0.04(+0.18%) |
Apr 20, 2007 | 22.19 | 22.40 | 22.03 | 22.34 | 4,829,683 | +0.23(+1.05%) |
Apr 19, 2007 | 22.72 | 22.72 | 22.03 | 22.11 | 3,339,298 | -0.08(-0.36%) |
Apr 18, 2007 | 22.24 | 22.40 | 22.16 | 22.19 | 3,000,339 | -0.27(-1.18%) |
Apr 17, 2007 | 22.43 | 22.49 | 22.28 | 22.46 | 2,595,571 | +0.02(+0.09%) |
Apr 16, 2007 | 22.52 | 22.58 | 22.41 | 22.44 | 2,085,022 | -0.03(-0.12%) |
Apr 13, 2007 | 22.62 | 22.62 | 22.24 | 22.46 | 2,292,769 | -0.07(-0.29%) |
Apr 12, 2007 | 22.38 | 22.54 | 22.18 | 22.53 | 2,860,495 | +0.11(+0.50%) |
Apr 11, 2007 | 22.50 | 22.54 | 22.16 | 22.42 | 3,955,186 | -0.20(-0.88%) |
Apr 10, 2007 | 22.20 | 22.71 | 22.18 | 22.62 | 5,136,407 | +0.44(+1.97%) |
Apr 09, 2007 | 22.04 | 22.22 | 21.97 | 22.18 | 2,209,266 | +0.13(+0.57%) |
Apr 05, 2007 | 22.09 | 22.15 | 21.97 | 22.05 | 2,744,544 | -0.11(-0.51%) |
Apr 04, 2007 | 22.38 | 22.50 | 22.12 | 22.16 | 3,381,437 | -0.26(-1.15%) |
Apr 03, 2007 | 22.31 | 22.45 | 21.96 | 22.42 | 2,805,007 | +0.07(+0.33%) |
Apr 02, 2007 | 22.42 | 22.50 | 22.23 | 22.35 | 3,558,920 | -0.09(-0.38%) |
Mar 30, 2007 | 22.40 | 22.64 | 22.29 | 22.44 | 4,366,813 | +0.06(+0.27%) |
Mar 29, 2007 | 22.35 | 22.40 | 22.20 | 22.38 | 6,873,423 | +0.18(+0.81%) |
Mar 28, 2007 | 22.18 | 22.38 | 22.12 | 22.20 | 4,851,278 | +0.01(+0.06%) |
Mar 27, 2007 | 22.16 | 22.24 | 21.95 | 22.18 | 5,678,015 | -0.15(-0.65%) |
Mar 26, 2007 | 21.83 | 22.58 | 21.81 | 22.33 | 5,674,098 | +0.47(+2.15%) |
Mar 23, 2007 | 21.65 | 21.91 | 21.60 | 21.86 | 5,307,108 | +0.20(+0.92%) |
Mar 22, 2007 | 21.87 | 22.05 | 21.27 | 21.66 | 6,332,315 | -0.15(-0.67%) |
Mar 21, 2007 | 21.65 | 21.89 | 21.50 | 21.81 | 2,532,242 | +0.21(+0.95%) |
Mar 20, 2007 | 21.66 | 21.73 | 21.53 | 21.60 | 2,807,872 | -0.10(-0.46%) |
Mar 19, 2007 | 21.57 | 21.78 | 21.52 | 21.70 | 2,762,487 | +0.19(+0.86%) |
Mar 16, 2007 | 21.69 | 21.83 | 21.43 | 21.51 | 4,458,338 | -0.07(-0.34%) |
Mar 15, 2007 | 21.39 | 21.67 | 21.32 | 21.59 | 4,030,040 | +0.23(+1.09%) |
Mar 14, 2007 | 21.12 | 21.38 | 20.78 | 21.36 | 4,901,337 | +0.35(+1.67%) |
Mar 13, 2007 | 21.39 | 21.34 | 20.97 | 21.00 | 3,867,271 | -0.38(-1.80%) |
Mar 12, 2007 | 21.27 | 21.43 | 21.21 | 21.39 | 2,277,570 | +0.03(+0.12%) |
Mar 09, 2007 | 21.26 | 21.42 | 21.20 | 21.36 | 3,328,223 | +0.15(+0.69%) |
Mar 08, 2007 | 21.20 | 21.27 | 21.08 | 21.22 | 6,567,937 | +0.17(+0.82%) |
Mar 07, 2007 | 21.00 | 21.13 | 20.95 | 21.04 | 5,113,489 | +0.03(+0.16%) |
Mar 06, 2007 | 21.17 | 21.25 | 20.94 | 21.01 | 6,504,608 | -0.07(-0.31%) |
Mar 05, 2007 | 21.22 | 21.38 | 21.04 | 21.08 | 4,530,563 | -0.15(-0.69%) |
Mar 02, 2007 | 21.67 | 21.67 | 21.14 | 21.22 | 6,582,261 | -0.47(-2.17%) |
Mar 01, 2007 | 21.62 | 21.86 | 21.36 | 21.69 | 4,237,627 | -0.17(-0.76%) |
Feb 28, 2007 | 21.63 | 22.01 | 21.53 | 21.86 | 4,877,815 | +0.23(+1.07%) |
Feb 27, 2007 | 22.18 | 22.28 | 21.41 | 21.63 | 7,110,000 | -0.64(-2.89%) |
Feb 26, 2007 | 22.38 | 22.45 | 22.12 | 22.27 | 3,849,279 | -0.11(-0.50%) |
Feb 23, 2007 | 22.45 | 22.62 | 22.27 | 22.38 | 3,970,858 | -0.01(-0.06%) |
Feb 22, 2007 | 22.83 | 22.94 | 22.40 | 22.40 | 4,347,061 | -0.46(-2.00%) |
Feb 21, 2007 | 23.09 | 23.21 | 22.83 | 22.85 | 4,008,101 | -0.39(-1.68%) |
Feb 20, 2007 | 23.03 | 23.29 | 23.02 | 23.25 | 2,826,569 | +0.25(+1.10%) |
Feb 16, 2007 | 22.73 | 23.11 | 22.73 | 22.99 | 3,311,637 | +0.16(+0.70%) |
Feb 15, 2007 | 22.71 | 22.91 | 22.71 | 22.83 | 2,174,586 | +0.06(+0.26%) |
Feb 14, 2007 | 22.71 | 22.93 | 22.71 | 22.77 | 3,436,366 | +0.07(+0.29%) |
Feb 13, 2007 | 22.62 | 22.73 | 22.62 | 22.71 | 3,182,054 | +0.06(+0.26%) |
Feb 12, 2007 | 22.68 | 22.79 | 22.62 | 22.65 | 3,526,507 | +0.11(+0.50%) |
Feb 09, 2007 | 22.64 | 22.75 | 22.48 | 22.54 | 3,042,792 | -0.15(-0.64%) |
Feb 08, 2007 | 22.83 | 22.85 | 22.65 | 22.68 | 3,685,427 | -0.11(-0.47%) |
Feb 07, 2007 | 23.15 | 23.19 | 22.66 | 22.79 | 4,105,959 | -0.36(-1.55%) |
Feb 06, 2007 | 22.99 | 23.21 | 22.95 | 23.15 | 2,619,243 | +0.08(+0.35%) |
Feb 05, 2007 | 23.14 | 23.21 | 22.86 | 23.07 | 2,748,162 | -0.21(-0.91%) |
Feb 02, 2007 | 23.08 | 23.36 | 23.03 | 23.28 | 3,280,726 | +0.22(+0.95%) |
Feb 01, 2007 | 22.91 | 23.13 | 22.76 | 23.06 | 6,078,648 | +0.15(+0.64%) |
Jan 31, 2007 | 22.64 | 22.99 | 22.62 | 22.91 | 4,990,148 | +0.14(+0.61%) |
Jan 30, 2007 | 22.64 | 22.77 | 22.42 | 22.77 | 8,028,417 | +0.21(+0.94%) |
Jan 29, 2007 | 23.80 | 23.92 | 22.52 | 22.56 | 9,803,279 | -1.38(-5.76%) |
Jan 26, 2007 | 24.19 | 24.20 | 23.89 | 23.94 | 3,700,354 | -0.17(-0.69%) |
Jan 25, 2007 | 24.29 | 24.33 | 24.05 | 24.11 | 2,767,161 | -0.25(-1.01%) |
Jan 24, 2007 | 23.99 | 24.37 | 23.97 | 24.35 | 2,636,433 | +0.36(+1.49%) |
Jan 23, 2007 | 23.95 | 24.15 | 23.92 | 23.99 | 2,723,736 | +0.05(+0.19%) |
Jan 22, 2007 | 23.98 | 24.03 | 23.88 | 23.95 | 2,478,563 | -0.07(-0.30%) |
Jan 19, 2007 | 24.02 | 24.17 | 23.97 | 24.02 | 3,278,917 | +0.11(+0.47%) |
Jan 18, 2007 | 23.88 | 24.09 | 23.74 | 23.91 | 3,684,522 | +0.21(+0.87%) |
Jan 17, 2007 | 23.69 | 23.83 | 23.62 | 23.70 | 2,524,552 | +0.00(+0.00%) |
Jan 16, 2007 | 23.34 | 23.74 | 23.34 | 23.70 | 3,987,143 | +0.15(+0.65%) |
Jan 12, 2007 | 23.72 | 23.79 | 23.45 | 23.55 | 3,753,581 | -0.29(-1.20%) |
Jan 11, 2007 | 23.68 | 23.94 | 23.58 | 23.84 | 2,783,144 | +0.16(+0.67%) |
Jan 10, 2007 | 23.60 | 23.76 | 23.52 | 23.68 | 2,760,979 | -0.06(-0.25%) |
Jan 09, 2007 | 23.68 | 23.86 | 23.52 | 23.74 | 4,345,855 | +0.14(+0.59%) |
Jan 08, 2007 | 23.67 | 23.76 | 23.33 | 23.60 | 4,335,601 | -0.21(-0.86%) |
Jan 05, 2007 | 23.88 | 23.92 | 23.72 | 23.80 | 2,936,490 | -0.07(-0.31%) |
Jan 04, 2007 | 23.84 | 23.93 | 23.78 | 23.88 | 3,231,571 | -0.05(-0.22%) |
Jan 03, 2007 | 23.34 | 24.20 | 23.32 | 23.93 | 6,194,901 | -0.45(-1.85%) |
Dec 29, 2006 | 24.37 | 24.57 | 24.32 | 24.38 | 2,389,903 | -0.07(-0.30%) |
Dec 28, 2006 | 24.51 | 24.54 | 24.44 | 24.45 | 2,257,064 | -0.05(-0.22%) |
Dec 27, 2006 | 24.43 | 24.54 | 24.41 | 24.51 | 1,545,973 | +0.17(+0.71%) |
Dec 26, 2006 | 24.22 | 24.39 | 24.15 | 24.33 | 1,344,980 | +0.03(+0.11%) |
Dec 22, 2006 | 24.15 | 24.42 | 23.99 | 24.31 | 2,176,093 | +0.12(+0.49%) |
Dec 21, 2006 | 23.99 | 24.27 | 23.96 | 24.19 | 2,925,030 | +0.30(+1.28%) |
Dec 20, 2006 | 24.06 | 24.14 | 23.86 | 23.88 | 2,342,708 | -0.25(-1.02%) |
Dec 19, 2006 | 24.09 | 24.33 | 23.98 | 24.13 | 2,625,878 | +0.08(+0.33%) |
Dec 18, 2006 | 24.10 | 24.15 | 23.90 | 24.05 | 1,987,012 | +0.01(+0.06%) |
Dec 15, 2006 | 24.26 | 24.30 | 23.94 | 24.03 | 3,559,373 | -0.13(-0.55%) |
Dec 14, 2006 | 24.02 | 24.24 | 23.88 | 24.17 | 2,465,898 | +0.11(+0.44%) |
Dec 13, 2006 | 24.07 | 24.23 | 24.01 | 24.06 | 2,680,612 | +0.02(+0.08%) |
Dec 12, 2006 | 23.76 | 24.12 | 23.68 | 24.04 | 2,924,126 | +0.09(+0.36%) |
Dec 11, 2006 | 24.04 | 24.15 | 23.94 | 23.95 | 2,486,404 | -0.21(-0.85%) |
Dec 08, 2006 | 24.07 | 24.37 | 24.05 | 24.16 | 1,736,110 | +0.04(+0.17%) |
Dec 07, 2006 | 24.13 | 24.49 | 24.08 | 24.12 | 2,430,011 | -0.13(-0.55%) |
Dec 06, 2006 | 24.05 | 24.34 | 24.01 | 24.25 | 2,489,570 | +0.29(+1.19%) |
Dec 05, 2006 | 24.11 | 24.11 | 23.91 | 23.97 | 2,669,303 | -0.19(-0.77%) |
Dec 04, 2006 | 23.82 | 24.21 | 23.35 | 24.15 | 2,443,431 | +0.42(+1.79%) |
Dec 01, 2006 | 23.75 | 23.88 | 23.57 | 23.73 | 2,318,734 | -0.05(-0.20%) |
Nov 30, 2006 | 23.87 | 23.97 | 23.73 | 23.78 | 2,987,907 | -0.21(-0.86%) |
Nov 29, 2006 | 23.81 | 24.04 | 23.72 | 23.98 | 2,745,298 | +0.11(+0.44%) |
Nov 28, 2006 | 23.11 | 24.18 | 23.11 | 23.88 | 5,565,836 | +0.66(+2.86%) |
Nov 27, 2006 | 23.57 | 23.58 | 23.17 | 23.21 | 2,840,441 | -0.36(-1.52%) |
Nov 24, 2006 | 23.58 | 23.66 | 23.56 | 23.57 | 707,019 | -0.19(-0.81%) |
Nov 22, 2006 | 23.32 | 23.86 | 23.26 | 23.76 | 3,823,996 | +0.50(+2.14%) |
Nov 21, 2006 | 23.57 | 23.61 | 23.25 | 23.27 | 2,300,791 | -0.46(-1.93%) |
Nov 20, 2006 | 23.36 | 23.80 | 23.31 | 23.72 | 3,366,673 | +0.39(+1.68%) |
Nov 17, 2006 | 23.42 | 23.51 | 23.26 | 23.33 | 2,458,962 | -0.11(-0.48%) |
Nov 16, 2006 | 23.64 | 23.68 | 23.34 | 23.44 | 3,254,792 | -0.24(-1.01%) |
Nov 15, 2006 | 23.25 | 23.72 | 23.25 | 23.68 | 3,319,025 | +0.44(+1.88%) |
Nov 14, 2006 | 23.19 | 23.41 | 23.18 | 23.25 | 3,620,440 | +0.06(+0.26%) |
Nov 13, 2006 | 23.09 | 23.29 | 23.04 | 23.19 | 1,802,756 | +0.00(+0.00%) |
Nov 10, 2006 | 23.25 | 23.25 | 23.02 | 23.19 | 3,234,285 | -0.02(-0.09%) |
Nov 09, 2006 | 23.52 | 23.56 | 23.17 | 23.21 | 3,892,451 | -0.35(-1.49%) |
Nov 08, 2006 | 23.13 | 23.74 | 23.13 | 23.56 | 3,186,940 | +0.38(+1.66%) |
Nov 07, 2006 | 23.25 | 23.32 | 23.14 | 23.17 | 2,925,030 | -0.11(-0.46%) |
Nov 06, 2006 | 23.21 | 23.31 | 23.07 | 23.28 | 3,066,314 | +0.07(+0.31%) |
Nov 03, 2006 | 23.43 | 23.44 | 23.15 | 23.21 | 2,945,838 | -0.19(-0.79%) |
Nov 02, 2006 | 23.09 | 23.43 | 23.05 | 23.39 | 4,524,532 | +0.11(+0.46%) |
Nov 01, 2006 | 23.20 | 23.46 | 23.03 | 23.29 | 4,691,750 | +0.09(+0.37%) |
Oct 31, 2006 | 22.91 | 23.21 | 22.85 | 23.20 | 5,229,290 | +0.27(+1.16%) |
Oct 30, 2006 | 22.79 | 22.97 | 22.52 | 22.93 | 4,987,133 | +0.20(+0.88%) |
Oct 27, 2006 | 22.80 | 22.87 | 22.65 | 22.73 | 4,042,932 | -0.05(-0.20%) |
Oct 26, 2006 | 22.59 | 22.79 | 22.47 | 22.78 | 4,565,394 | +0.19(+0.85%) |
Oct 25, 2006 | 22.54 | 22.62 | 22.48 | 22.59 | 3,776,198 | +0.01(+0.06%) |
Oct 24, 2006 | 22.14 | 22.66 | 22.10 | 22.58 | 5,587,549 | +0.48(+2.19%) |
Oct 23, 2006 | 21.88 | 22.15 | 21.79 | 22.09 | 3,210,613 | -0.01(-0.06%) |
Oct 20, 2006 | 21.79 | 22.11 | 21.55 | 22.10 | 3,206,692 | +0.41(+1.90%) |
Oct 19, 2006 | 21.48 | 22.07 | 21.45 | 21.69 | 2,968,757 | -0.36(-1.62%) |
Oct 18, 2006 | 22.17 | 22.21 | 22.01 | 22.05 | 2,082,457 | -0.08(-0.36%) |
Oct 17, 2006 | 21.93 | 22.16 | 21.93 | 22.13 | 2,145,334 | +0.09(+0.39%) |
Oct 16, 2006 | 21.67 | 22.07 | 21.55 | 22.05 | 1,985,806 | +0.25(+1.16%) |
Oct 13, 2006 | 22.12 | 22.12 | 21.73 | 21.79 | 1,845,729 | -0.30(-1.38%) |
Oct 12, 2006 | 21.91 | 22.18 | 21.91 | 22.10 | 1,945,698 | +0.32(+1.49%) |
Oct 11, 2006 | 21.91 | 21.95 | 21.76 | 21.77 | 2,349,493 | -0.17(-0.76%) |
Oct 10, 2006 | 21.95 | 22.01 | 21.75 | 21.94 | 2,262,341 | +0.07(+0.33%) |
Oct 09, 2006 | 21.61 | 21.91 | 21.55 | 21.87 | 1,821,302 | +0.15(+0.70%) |
Oct 06, 2006 | 21.48 | 21.75 | 21.45 | 21.71 | 2,883,716 | +0.10(+0.46%) |
Oct 05, 2006 | 21.73 | 21.87 | 21.61 | 21.61 | 3,830,027 | -0.26(-1.18%) |
Oct 04, 2006 | 21.69 | 22.00 | 21.57 | 21.87 | 3,727,043 | -0.01(-0.03%) |
Oct 03, 2006 | 21.67 | 22.05 | 21.61 | 21.88 | 4,965,420 | +0.23(+1.04%) |
Oct 02, 2006 | 22.15 | 22.18 | 21.47 | 21.65 | 6,685,547 | -0.53(-2.39%) |
Sep 29, 2006 | 22.06 | 22.32 | 21.99 | 22.18 | 3,381,148 | -0.03(-0.12%) |
Sep 28, 2006 | 22.42 | 22.48 | 22.08 | 22.21 | 4,872,538 | -0.23(-1.01%) |
Sep 27, 2006 | 22.52 | 22.65 | 22.42 | 22.44 | 2,676,993 | -0.11(-0.50%) |
Sep 26, 2006 | 22.10 | 22.60 | 22.08 | 22.55 | 2,621,957 | +0.32(+1.46%) |
Sep 25, 2006 | 22.12 | 22.28 | 22.01 | 22.22 | 3,001,779 | +0.07(+0.33%) |
Sep 22, 2006 | 22.06 | 22.22 | 21.91 | 22.15 | 2,335,320 | +0.05(+0.21%) |
Sep 21, 2006 | 22.49 | 22.55 | 21.57 | 22.10 | 3,569,023 | -0.39(-1.74%) |
Sep 20, 2006 | 22.25 | 22.52 | 22.25 | 22.50 | 2,611,252 | +0.25(+1.10%) |
Sep 19, 2006 | 21.82 | 22.29 | 21.72 | 22.25 | 3,401,654 | +0.24(+1.08%) |
Sep 18, 2006 | 22.24 | 22.34 | 21.97 | 22.01 | 4,705,019 | -0.39(-1.75%) |
Sep 15, 2006 | 22.21 | 22.42 | 22.06 | 22.40 | 3,768,508 | +0.27(+1.23%) |
Sep 14, 2006 | 22.05 | 22.26 | 22.03 | 22.13 | 2,519,727 | -0.01(-0.03%) |
Sep 13, 2006 | 22.15 | 22.22 | 21.95 | 22.14 | 3,764,437 | +0.15(+0.69%) |
Sep 12, 2006 | 21.72 | 22.02 | 21.61 | 21.99 | 4,037,353 | +0.30(+1.38%) |
Sep 11, 2006 | 21.07 | 21.69 | 20.99 | 21.69 | 4,780,259 | +0.52(+2.48%) |
Sep 08, 2006 | 21.06 | 21.17 | 21.01 | 21.16 | 2,565,866 | +0.12(+0.57%) |
Sep 07, 2006 | 21.04 | 21.10 | 20.88 | 21.04 | 2,398,498 | +0.02(+0.09%) |
Sep 06, 2006 | 20.92 | 21.05 | 20.90 | 21.02 | 3,232,476 | +0.13(+0.60%) |
Sep 05, 2006 | 20.96 | 21.09 | 20.85 | 20.90 | 5,301,364 | -0.09(-0.41%) |
Sep 01, 2006 | 20.92 | 21.26 | 20.83 | 20.98 | 3,432,715 | +0.17(+0.80%) |
Aug 31, 2006 | 20.89 | 20.97 | 20.78 | 20.82 | 3,861,993 | -0.12(-0.57%) |
Aug 30, 2006 | 20.56 | 21.00 | 20.56 | 20.94 | 5,047,898 | +0.36(+1.74%) |
Aug 29, 2006 | 20.39 | 20.66 | 20.33 | 20.58 | 2,417,496 | +0.22(+1.08%) |
Aug 28, 2006 | 20.15 | 20.45 | 19.96 | 20.36 | 3,913,259 | +0.21(+1.05%) |
Aug 25, 2006 | 20.15 | 20.29 | 19.92 | 20.15 | 3,151,053 | -0.10(-0.49%) |
Aug 24, 2006 | 20.17 | 20.32 | 20.04 | 20.25 | 3,236,396 | +0.08(+0.39%) |
Aug 23, 2006 | 20.15 | 20.20 | 20.04 | 20.17 | 3,004,493 | +0.05(+0.23%) |
Aug 22, 2006 | 20.03 | 20.15 | 19.94 | 20.12 | 3,509,011 | +0.19(+0.93%) |
Aug 21, 2006 | 19.83 | 19.96 | 19.77 | 19.94 | 4,204,873 | +0.11(+0.57%) |
Aug 18, 2006 | 19.83 | 19.90 | 19.78 | 19.82 | 3,695,378 | +0.05(+0.27%) |
Aug 17, 2006 | 19.55 | 19.90 | 19.50 | 19.77 | 5,357,455 | +0.38(+1.98%) |
Aug 16, 2006 | 19.13 | 19.40 | 19.02 | 19.39 | 4,018,053 | +0.45(+2.38%) |
Aug 15, 2006 | 18.74 | 18.93 | 18.39 | 18.93 | 2,910,857 | +0.23(+1.21%) |
Aug 14, 2006 | 18.57 | 18.86 | 18.42 | 18.71 | 3,931,353 | +0.17(+0.89%) |
Aug 11, 2006 | 18.50 | 18.79 | 18.44 | 18.54 | 2,457,001 | -0.04(-0.21%) |
Aug 10, 2006 | 18.37 | 18.82 | 18.32 | 18.58 | 3,203,526 | +0.24(+1.30%) |
Aug 09, 2006 | 18.42 | 18.73 | 18.30 | 18.34 | 4,431,650 | -0.01(-0.07%) |
Aug 08, 2006 | 18.50 | 18.60 | 18.32 | 18.36 | 5,678,923 | -0.04(-0.22%) |
Aug 07, 2006 | 18.02 | 18.42 | 18.01 | 18.40 | 6,395,593 | +0.39(+2.17%) |
Aug 04, 2006 | 17.85 | 18.05 | 17.77 | 18.01 | 5,699,128 | +0.16(+0.89%) |
Aug 03, 2006 | 18.39 | 18.44 | 17.83 | 17.85 | 6,295,473 | -0.59(-3.20%) |
Aug 02, 2006 | 18.23 | 18.49 | 18.22 | 18.44 | 3,541,279 | +0.20(+1.09%) |
Aug 01, 2006 | 18.12 | 18.28 | 18.11 | 18.24 | 2,814,356 | -0.07(-0.36%) |
Jul 31, 2006 | 18.49 | 18.50 | 18.30 | 18.30 | 3,650,445 | -0.19(-1.00%) |
Jul 28, 2006 | 18.17 | 18.57 | 18.17 | 18.49 | 3,838,170 | +0.27(+1.49%) |
Jul 27, 2006 | 18.57 | 18.57 | 17.57 | 18.22 | 10,656,708 | -0.71(-3.75%) |
Jul 26, 2006 | 19.31 | 19.37 | 18.81 | 18.93 | 4,471,004 | -0.51(-2.63%) |
Jul 25, 2006 | 19.43 | 19.58 | 19.25 | 19.44 | 2,343,613 | -0.14(-0.71%) |
Jul 24, 2006 | 19.50 | 19.62 | 19.39 | 19.58 | 2,512,942 | +0.08(+0.41%) |
Jul 21, 2006 | 19.64 | 19.66 | 19.23 | 19.50 | 3,956,232 | -0.15(-0.74%) |
Jul 20, 2006 | 19.79 | 20.00 | 19.64 | 19.64 | 3,705,782 | -0.17(-0.87%) |
Jul 19, 2006 | 19.88 | 20.06 | 19.76 | 19.82 | 2,902,564 | +0.00(+0.00%) |
Jul 18, 2006 | 19.94 | 20.02 | 19.45 | 19.82 | 3,580,935 | -0.14(-0.70%) |
Jul 17, 2006 | 19.99 | 20.10 | 19.87 | 19.96 | 2,203,837 | -0.09(-0.43%) |
Jul 14, 2006 | 20.30 | 20.48 | 19.94 | 20.04 | 2,907,690 | -0.30(-1.47%) |
Jul 13, 2006 | 20.52 | 20.63 | 20.23 | 20.34 | 2,897,136 | -0.20(-0.97%) |
Jul 12, 2006 | 20.49 | 20.67 | 20.43 | 20.54 | 3,005,247 | -0.07(-0.32%) |
Jul 11, 2006 | 20.43 | 20.63 | 20.26 | 20.61 | 2,531,940 | +0.25(+1.21%) |
Jul 10, 2006 | 20.29 | 20.46 | 20.25 | 20.36 | 2,002,693 | +0.05(+0.23%) |
Jul 07, 2006 | 20.23 | 20.43 | 20.23 | 20.31 | 2,047,476 | -0.01(-0.07%) |
Jul 06, 2006 | 20.29 | 20.39 | 20.25 | 20.33 | 1,724,952 | +0.03(+0.16%) |
Jul 05, 2006 | 20.24 | 20.40 | 20.14 | 20.29 | 2,550,034 | -0.07(-0.33%) |
Jul 03, 2006 | 20.24 | 20.40 | 20.23 | 20.36 | 913,139 | +0.09(+0.46%) |
Jun 30, 2006 | 20.10 | 20.35 | 20.07 | 20.27 | 4,020,767 | +0.16(+0.79%) |
Jun 29, 2006 | 20.13 | 20.20 | 19.98 | 20.11 | 5,060,112 | +0.01(+0.03%) |
Jun 28, 2006 | 20.16 | 20.19 | 19.90 | 20.10 | 3,854,303 | +0.02(+0.10%) |
Jun 27, 2006 | 20.17 | 20.21 | 20.00 | 20.08 | 4,194,469 | -0.08(-0.39%) |
Jun 26, 2006 | 20.03 | 20.21 | 20.01 | 20.16 | 3,111,699 | +0.06(+0.30%) |
Jun 23, 2006 | 19.99 | 20.15 | 19.92 | 20.10 | 2,050,190 | +0.05(+0.23%) |
Jun 22, 2006 | 19.98 | 20.08 | 19.83 | 20.06 | 2,604,014 | +0.00(+0.00%) |
Jun 21, 2006 | 19.99 | 20.12 | 19.80 | 20.06 | 2,656,034 | +0.06(+0.30%) |
Jun 20, 2006 | 19.78 | 20.08 | 19.78 | 20.00 | 2,697,801 | +0.13(+0.67%) |
Jun 19, 2006 | 20.20 | 20.21 | 19.80 | 19.86 | 2,165,388 | -0.32(-1.61%) |
Jun 16, 2006 | 20.08 | 20.39 | 20.05 | 20.19 | 3,653,612 | +0.11(+0.56%) |
Jun 15, 2006 | 19.80 | 20.14 | 19.70 | 20.08 | 3,044,299 | +0.20(+1.00%) |
Jun 14, 2006 | 20.00 | 20.02 | 19.72 | 19.88 | 2,430,916 | -0.06(-0.30%) |
Jun 13, 2006 | 20.05 | 20.15 | 19.88 | 19.94 | 2,963,932 | -0.11(-0.56%) |
Jun 12, 2006 | 20.32 | 20.33 | 20.01 | 20.05 | 2,289,482 | -0.22(-1.08%) |
Jun 09, 2006 | 20.36 | 20.45 | 20.15 | 20.27 | 3,154,069 | -0.18(-0.88%) |
Jun 08, 2006 | 20.36 | 20.50 | 20.17 | 20.45 | 4,267,146 | +0.14(+0.69%) |
Jun 07, 2006 | 20.11 | 20.55 | 20.10 | 20.31 | 3,306,812 | +0.17(+0.86%) |
Jun 06, 2006 | 19.96 | 20.23 | 19.88 | 20.14 | 4,762,467 | +0.27(+1.34%) |
Jun 05, 2006 | 20.23 | 20.29 | 19.86 | 19.87 | 3,635,367 | -0.39(-1.93%) |
Jun 02, 2006 | 20.24 | 20.30 | 20.09 | 20.26 | 3,439,953 | -0.04(-0.20%) |
Jun 01, 2006 | 20.23 | 20.33 | 20.16 | 20.30 | 3,139,594 | +0.02(+0.10%) |
May 31, 2006 | 20.34 | 20.36 | 20.13 | 20.28 | 3,757,802 | -0.12(-0.58%) |
May 30, 2006 | 20.54 | 20.56 | 20.33 | 20.40 | 3,376,624 | -0.26(-1.25%) |
May 26, 2006 | 20.57 | 20.72 | 20.42 | 20.66 | 2,214,995 | +0.11(+0.52%) |
May 25, 2006 | 20.36 | 20.64 | 20.27 | 20.55 | 3,797,458 | +0.23(+1.11%) |
May 24, 2006 | 19.86 | 20.39 | 19.84 | 20.33 | 5,451,091 | +0.44(+2.24%) |
May 23, 2006 | 20.24 | 20.24 | 19.88 | 19.88 | 9,164,262 | -0.38(-1.90%) |
May 22, 2006 | 20.10 | 20.39 | 20.04 | 20.27 | 3,853,549 | +0.15(+0.76%) |
May 19, 2006 | 20.26 | 20.36 | 20.06 | 20.12 | 5,718,127 | -0.13(-0.62%) |
May 18, 2006 | 20.27 | 20.45 | 20.17 | 20.24 | 3,551,683 | +0.09(+0.43%) |
May 17, 2006 | 19.95 | 20.39 | 19.90 | 20.15 | 5,686,915 | +0.16(+0.80%) |
May 16, 2006 | 20.23 | 20.23 | 19.86 | 20.00 | 3,461,816 | -0.11(-0.53%) |
May 15, 2006 | 19.61 | 20.13 | 19.60 | 20.10 | 3,335,159 | +0.42(+2.16%) |
May 12, 2006 | 19.64 | 19.76 | 19.56 | 19.68 | 3,491,068 | +0.02(+0.10%) |
May 11, 2006 | 19.86 | 19.95 | 19.58 | 19.66 | 2,868,035 | -0.37(-1.85%) |
May 10, 2006 | 19.75 | 20.07 | 19.73 | 20.03 | 3,222,524 | +0.19(+0.97%) |
May 09, 2006 | 19.62 | 19.90 | 19.56 | 19.84 | 3,257,054 | +0.17(+0.84%) |
May 08, 2006 | 19.73 | 19.86 | 19.63 | 19.67 | 3,032,689 | -0.06(-0.30%) |
May 05, 2006 | 19.66 | 19.86 | 19.60 | 19.73 | 3,954,875 | +0.33(+1.71%) |
May 04, 2006 | 19.45 | 19.56 | 19.35 | 19.40 | 3,656,175 | -0.10(-0.51%) |
May 03, 2006 | 19.53 | 19.56 | 19.31 | 19.50 | 4,076,255 | -0.08(-0.41%) |
May 02, 2006 | 19.63 | 19.72 | 19.54 | 19.58 | 4,682,401 | -0.21(-1.07%) |